[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDIV":3,"homepage-market-summary":28,"stock-historical-QDIV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QDIV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X S&P 500 Quality Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.811,1.08,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},38.42,38.35,38.2326,0.1874,0.49,3044.53209,41.2963,33.558,2363.8987678844624,62.8,2067,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":151},"success",[31,38,45,51,58,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":21,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},32.53,3237,1181638.590739,17.01,"2025-04-24",[181,184,191,201,209,217,225,235,244,252,260,269,278,286,296,305,314,324,332,342,350,361,370,379,388,396,406,414,423,433,443,451,458,465,474,481,490,500,509,517,527,537,545,554,562,570,577,586,593,603,612,621,630,638,646,654,663,671,678,686,695,703,711,718,724,732,738,744,752,760,766,773,780,787,795,803,809,815,821,827,835,841,848,853,859,867,873,877,883,889,896,904,911,917,921,926,931,937,943,949,956,961,965,972,979,981,986,992,999,1005,1010,1018,1025,1029,1036,1040,1046,1052,1058,1063,1069,1077,1082,1087,1092,1096,1100,1106,1112,1117,1123,1129,1133,1138,1143,1148,1154,1159,1164,1168,1173,1178,1182,1188,1193,1199,1205,1212,1218,1225,1232,1239,1246,1252,1258,1264,1269,1275,1282,1286,1294,1300,1307,1315,1320,1327,1332,1337,1344,1351,1355,1361,1366,1371,1377,1381,1385,1388,1393,1399,1406,1411,1416,1421,1426,1432,1440,1447,1454,1460,1468,1474,1478,1485,1492,1498,1501,1509,1513,1518,1522,1529,1535,1541,1545,1552,1558,1563,1569,1573,1578,1584,1591,1594,1599,1603,1607,1613,1618,1624,1631,1637,1643,1647,1652,1658,1664,1670,1674,1681,1687,1694,1700,1705,1710,1717,1723,1730,1736,1740,1745,1750,1754,1760,1765,1771,1776,1783,1788,1794,1800,1805,1811,1815,1820,1828,1834,1839,1842,1846,1852,1857,1863,1867,1870,1875,1880,1884,1889,1895,1900,1905,1911,1916,1920,1924,1928,1934,1938,1943,1947,1954,1958,1961,1963,1966,1972,1978,1982,1985,1991,1995,2001,2007,2011,2016,2021,2028,2035,2042,2045,2050,2054,2059,2064,2070,2075,2082,2088,2093,2099,2105,2109,2113,2117,2122,2128,2132,2137,2142,2146,2150,2156,2163,2167,2171,2177,2180,2184,2187,2191,2195,2200,2205,2210,2215,2221,2226,2232,2236,2241,2247,2253,2260,2268,2276,2281,2286,2291,2297,2301,2306,2309,2315,2321,2327,2333,2339,2343,2349,2355,2360,2366,2372,2377],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},63,38.3569,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",-0.0495,-0.13,322.109752,52,38.2038,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",38.37,38.251,38.2821,-0.1749,-0.45,1924.1013,76,38.3039,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":36,"volume":206,"transactions":207,"vwap":208},"2026-10-01",38.36,38.457,0.2219,531.0993,46,38.4095,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":63,"volume":214,"transactions":215,"vwap":216},"2026-09-30",38.53,38.2351,-0.2773,408.28089,58,38.4217,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",38.5124,-0.217,-0.56,390.5963,82,38.4701,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",38.71,38.85,38.7294,-0.1282,-0.33,1236.594997,81,38.7406,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",38.63,38.8576,0.0883,0.23,5340.1683,72,38.6672,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":242,"vwap":251},"2026-09-24",38.915,38.7693,-0.2353,-0.6,644.0011,38.9891,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":207,"vwap":259},"2026-09-23",39.23,39.0046,-0.1945,-0.5,718.4818,39.1902,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",39.07,39.1991,0.0024,0.01,582.2948,65,39.1322,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",39.42,39.1967,-0.1843,-0.47,641.450034,87,39.2803,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",39.381,-0.3089,-0.78,498.942721,69,39.3966,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",39.73,39.54,39.6899,0.1692,0.43,862.4818,43,39.5827,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",39.845,39.5207,-0.5265,-1.31,3789.5098,89,39.8176,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",40.1,40.0472,-0.0484,-0.12,312.2358,53,40.0299,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",40.14,39.99,40.0956,0.5132,1.3,1094.795452,50,40.0791,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":93,"volume":329,"transactions":330,"vwap":331},"2026-09-11",39.51,39.5824,0.2012,477.6595,54,39.5228,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",39.52,39.53,39.3812,-0.1395,-0.35,1980.651967,105,39.4883,{"date":343,"open":344,"high":344,"low":299,"close":299,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",39.68,-0.3908,-0.98,489.491174,100,39.6777,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",40.0201,40.08,39.91,39.9115,-0.576,-1.42,2486.205743,138,40.0387,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",40.59,40.4875,-0.4178,-1.02,601.208944,96,40.5936,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",41.045,40.9053,0.084,0.21,1144.983847,64,40.9747,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":322,"vwap":387},"2026-09-02",40.95,40.9799,40.8213,0.163,0.4,1444.9088,40.914,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":242,"vwap":395},"2026-09-01",40.74,40.6583,-0.0844,-0.21,947.4968,40.7428,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",40.82,40.735,40.7427,-0.1109,-0.27,1082.982279,140,40.7412,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",40.8536,-0.0276,-0.07,615.5253,117,40.8794,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",40.75,40.8812,-0.1711,-0.42,803.9986,97,40.8725,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",41.05,41.08,41.0523,0.0375,0.09,1315.8956,62,41.0546,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",41.2,40.86,41.0148,-0.2815,-0.68,13352.6651,95,40.8711,{"date":444,"open":445,"high":23,"low":446,"close":23,"change":447,"percent_change":448,"volume":449,"transactions":223,"vwap":450},"2026-08-24",41.275,41.13,0.2121,0.52,3321.642593,41.2165,{"date":452,"open":425,"high":453,"low":425,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":182,"vwap":457},"2026-08-21",41.0842,0.2641,0.65,1154.7581,41.0531,{"date":459,"open":436,"high":436,"low":460,"close":460,"change":461,"percent_change":439,"volume":462,"transactions":463,"vwap":464},"2026-08-20",40.8201,-0.2797,495.1461,68,40.9342,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":242,"vwap":473},"2026-08-19",41,41.235,41.0998,0.5944,1.47,885.20774,41.1402,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":294,"vwap":480},"2026-08-18",40.5054,0.3458,0.86,252.1481,40.5089,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",40.39,40.1596,-0.4311,-1.06,1818.240047,114,40.2679,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",40.49,40.615,40.5907,-0.0642,-0.16,1254.17923,75,40.5828,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",40.43,40.6549,0.3065,0.76,2524.1007,59,40.5146,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":233,"vwap":516},"2026-08-12",40.09,40.3484,-0.0898,-0.22,732.5755,40.2006,{"date":518,"open":483,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",40.6,39.25,40.4382,-0.0025,-0.01,981.656001,83,40.088,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",40.05,40.5,40.4407,0.2383,0.59,2922.512103,109,40.375,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":21,"volume":543,"transactions":242,"vwap":544},"2026-08-07",39.98,40.2024,39.89,0.1972,1256.2047,40.052,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":199,"vwap":553},"2026-08-06",40.19,39.86,40.0052,0.0246,0.06,1798.169402,39.9481,{"date":555,"open":556,"high":556,"low":548,"close":557,"change":558,"percent_change":439,"volume":559,"transactions":560,"vwap":561},"2026-08-05",40.16,39.9806,-0.2724,1305.166,93,39.9516,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":284,"vwap":569},"2026-08-04",39.57,40.253,0.4242,1.07,1279.031,39.9184,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":93,"volume":575,"transactions":560,"vwap":576},"2026-08-03",39.85,39.8288,0.2009,804.965552,39.822,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",39.43,39.6279,0.0395,0.1,608.139536,67,39.4453,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":215,"vwap":592},"2026-07-30",39.5884,-0.6618,-1.64,336.940924,39.5601,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",40.33838,40.425,40.2502,0.0738,0.18,703.934531,51,40.3831,{"date":604,"open":539,"high":605,"low":539,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",40.37,40.1764,0.8599,2.19,2003.226674,73,40.1781,{"date":613,"open":614,"high":579,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",39.02,39.3165,0.5324,1.37,2118.129836,80,39.2621,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",38.79,38.7841,0.6442,1.69,267.884048,32,38.7282,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":514,"volume":635,"transactions":636,"vwap":637},"2026-07-23",38.11,38.1399,-0.0842,1211.8724,71,38.1169,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":215,"vwap":645},"2026-07-22",38.22,38.2241,0.0192,0.05,1600.0134,38.2248,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":619,"vwap":653},"2026-07-21",38.38,38.2049,-0.1463,-0.38,844.784345,38.2533,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",38.43,38.3512,-0.1593,-0.41,504.6734,85,38.3877,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":463,"vwap":670},"2026-07-17",39,38.5105,-0.0909,-0.24,687.728509,38.7475,{"date":672,"open":656,"high":673,"low":656,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":610,"vwap":677},"2026-07-16",38.6014,0.8133,2.15,1220.687,38.4492,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":368,"vwap":685},"2026-07-15",37.86,37.7881,-0.0672,-0.18,1247.4204,37.8703,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",37.79,37.8553,-0.4351,-1.14,925.518861,128,38.0625,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":85,"volume":700,"transactions":701,"vwap":702},"2026-07-13",38.3,38.2904,0.2804,686.584117,60,38.2764,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",38.139,37.95,38.0099983,0.388,1.03,4200,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":716,"percent_change":659,"volume":717,"transactions":9,"vwap":715},"2026-07-09",37.765,37.882,37.622,-0.156,2500,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":301,"volume":723,"transactions":9,"vwap":721},"2026-07-08",37.89,37.778,-0.502,1300,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-07-07",38.26,38.28,38.14,0.367,0.97,19400,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",37.913,-0.327,-0.86,1200,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",38.24,0.702,1.87,800,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",37.23,37.54,37.538,0.3,0.81,600,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",37.309,37.31,37.238,-0.582,-1.54,4700,{"date":761,"open":762,"high":665,"low":762,"close":763,"change":764,"percent_change":455,"volume":765,"transactions":9,"vwap":763},"2026-06-29",36.64,37.82,0.243,2200,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":173,"transactions":9,"vwap":769},"2026-06-26",37.471,37.577,37.411,0.529,1.43,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-25",37.44,37.048,-0.092,-0.25,900,{"date":781,"open":782,"high":746,"low":783,"close":784,"change":785,"percent_change":56,"volume":786,"transactions":9,"vwap":784},"2026-06-24",37.2,37.07,37.14,0.168,3800,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",36.975,37.029999,36.972,0.26,0.71,2800,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",36.76,36.85,36.712,-0.069,-0.19,113200,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":109,"volume":808,"transactions":9,"vwap":806},"2026-06-18",36.92,36.781,-0.061,300,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":808,"transactions":9,"vwap":812},"2026-06-17",37.425,36.842,-0.723,-1.92,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":514,"volume":173,"transactions":9,"vwap":819},"2026-06-16",37.611,37.64,37.565,-0.081,{"date":822,"open":706,"high":706,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-15",37.646,-0.266,-0.7,2100,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",37.87,37.925,37.912,0.347,0.92,400,{"date":836,"open":837,"high":819,"low":837,"close":819,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":819},"2026-06-11",37.35,0.415,1.12,200,{"date":842,"open":843,"high":837,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-10",37.33,37.15,-0.166,-0.44,500,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":840,"transactions":9,"vwap":850},"2026-06-09",37.316,0.211,0.57,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":847,"transactions":9,"vwap":856},"2026-06-08",37.25,37.105,-0.136,-0.37,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",37.19,37.305,37.241,-0.034,-0.09,1700,{"date":868,"open":746,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":751,"transactions":9,"vwap":869},"2026-06-04",37.275,37.205,0.228,0.62,{"date":874,"open":875,"high":844,"low":876,"close":876,"change":187,"percent_change":338,"volume":779,"transactions":9,"vwap":876},"2026-06-03",37.11,37.047001,{"date":878,"open":879,"high":746,"low":879,"close":880,"change":881,"percent_change":156,"volume":882,"transactions":9,"vwap":880},"2026-06-02",37.040001,37.177,0.203,1100,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":743,"transactions":9,"vwap":886},"2026-06-01",37.18,36.974,-0.232,-0.62,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":668,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-29",37.29,37.45,37.206,-0.64,3400,{"date":897,"open":892,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-28",37.502,37.43,37.446,0.114,0.31,5200,{"date":905,"open":782,"high":906,"low":782,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-27",37.46,37.332,0.009,0.02,2600,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":402,"volume":916,"transactions":9,"vwap":914},"2026-05-26",37.57,37.323,-0.102,1600,{"date":918,"open":843,"high":811,"low":919,"close":811,"change":920,"percent_change":617,"volume":866,"transactions":9,"vwap":811},"2026-05-22",37.17,0.505,{"date":922,"open":923,"high":805,"low":923,"close":805,"change":924,"percent_change":925,"volume":808,"transactions":9,"vwap":805},"2026-05-21",36.7,0.128,0.35,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":902,"volume":173,"transactions":9,"vwap":929},"2026-05-20",36.71,36.792,0.113,{"date":932,"open":923,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":882,"transactions":9,"vwap":934},"2026-05-19",36.755,36.679,-0.051,-0.14,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":743,"transactions":9,"vwap":940},"2026-05-18",36.605,36.73,0.418,1.15,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":197,"volume":948,"transactions":9,"vwap":946},"2026-05-15",36.437,36.312,-0.165,700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":792,"volume":743,"transactions":9,"vwap":954},"2026-05-14",36.52,36.56,36.44,36.477,0.096,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":840,"transactions":9,"vwap":958},"2026-05-13",36.381,-0.212,-0.58,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":930,"percent_change":902,"volume":948,"transactions":9,"vwap":964},"2026-05-12",36.61,36.593,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":743,"transactions":9,"vwap":968},"2026-05-11",36.41,36.48,36.4,-0.016,-0.04,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":683,"volume":978,"transactions":9,"vwap":976},"2026-05-08",36.31,36.72,36.496,-0.064,3900,{"date":980,"open":952,"high":952,"low":952,"close":952,"change":959,"percent_change":960,"volume":834,"transactions":9,"vwap":952},"2026-05-07",{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":834,"transactions":9,"vwap":983},"2026-05-06",36.772,-0.039,-0.11,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":779,"transactions":9,"vwap":989},"2026-05-05",36.65,36.811,0.25,0.68,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":948,"transactions":9,"vwap":996},"2026-05-04",36.78,36.86,36.561,-0.406,-1.1,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":221,"volume":882,"transactions":9,"vwap":1003},"2026-05-01",37.060001,36.87,36.967,-0.208,{"date":1006,"open":879,"high":1007,"low":879,"close":1007,"change":1008,"percent_change":1009,"volume":808,"transactions":9,"vwap":1007},"2026-04-30",37.175,0.605,1.65,{"date":1011,"open":1012,"high":1013,"low":967,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-29",36.51,36.58,36.57,-0.037,-0.1,2000,{"date":1019,"open":988,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":523,"volume":1024,"transactions":9,"vwap":1022},"2026-04-28",36.77,36.545,36.607,-0.003,18400,{"date":1026,"open":963,"high":963,"low":963,"close":963,"change":1027,"percent_change":1028,"volume":834,"transactions":9,"vwap":963},"2026-04-27",-0.028,-0.08,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1017,"transactions":9,"vwap":1033},"2026-04-24",36.97,36.6,36.638,-0.246,-0.67,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":793,"volume":834,"transactions":9,"vwap":1038},"2026-04-23",36.884,0.261,{"date":1041,"open":1042,"high":1043,"low":1014,"close":1044,"change":410,"percent_change":801,"volume":1045,"transactions":9,"vwap":1044},"2026-04-22",36.75,36.83,36.623,9000,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":743,"transactions":9,"vwap":1049},"2026-04-21",36.8,36.693,-0.073,-0.2,{"date":1053,"open":923,"high":1054,"low":923,"close":1055,"change":1056,"percent_change":909,"volume":1057,"transactions":9,"vwap":1055},"2026-04-20",36.841,36.766,0.008,4300,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":808,"transactions":9,"vwap":1060},"2026-04-17",36.758,0.137,0.37,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":948,"transactions":9,"vwap":1066},"2026-04-16",36.27,36.621,0.265,0.73,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":716,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-15",36.311,36.361,36.21,36.356,-0.43,1500,{"date":1078,"open":951,"high":951,"low":1079,"close":1080,"change":1081,"percent_change":1051,"volume":723,"transactions":9,"vwap":1080},"2026-04-14",36.46,36.512,-0.072,{"date":1083,"open":968,"high":1084,"low":1071,"close":1084,"change":1085,"percent_change":1086,"volume":765,"transactions":9,"vwap":1084},"2026-04-13",36.584,0.062,0.17,{"date":1088,"open":940,"high":994,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":779,"transactions":9,"vwap":1089},"2026-04-10",36.522,-0.304,-0.83,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":149,"volume":779,"transactions":9,"vwap":1094},"2026-04-09",36.826,0.014,{"date":1097,"open":1032,"high":1098,"low":1032,"close":1098,"change":134,"percent_change":1099,"volume":948,"transactions":9,"vwap":1098},"2026-04-08",36.812,1.27,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":737,"transactions":9,"vwap":1103},"2026-04-07",36.55,36.352,-0.178,-0.49,{"date":1107,"open":1108,"high":1109,"low":1079,"close":1109,"change":1110,"percent_change":1111,"volume":743,"transactions":9,"vwap":1109},"2026-04-06",36.485,36.53,0.001,0,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":523,"volume":948,"transactions":9,"vwap":1115},"2026-04-02",36.5,36.529,-0.004,{"date":1118,"open":1119,"high":1119,"low":1109,"close":1120,"change":1121,"percent_change":1122,"volume":847,"transactions":9,"vwap":1120},"2026-04-01",36.555,36.533,-0.243,-0.66,{"date":1124,"open":923,"high":1125,"low":923,"close":1126,"change":1127,"percent_change":292,"volume":1128,"transactions":9,"vwap":1126},"2026-03-31",36.79,36.776,0.159,1900,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":668,"volume":840,"transactions":9,"vwap":1131},"2026-03-30",36.617,-0.087,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":496,"volume":834,"transactions":9,"vwap":1136},"2026-03-27",36.661,36.704,-0.06,{"date":1139,"open":995,"high":995,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":834,"transactions":9,"vwap":1140},"2026-03-26",36.764,0.108,0.29,{"date":1144,"open":968,"high":1145,"low":968,"close":1145,"change":1146,"percent_change":1147,"volume":916,"transactions":9,"vwap":1145},"2026-03-25",36.656,0.272,0.75,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":505,"volume":751,"transactions":9,"vwap":1152},"2026-03-24",35.96,36.47,36.384,0.273,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":948,"transactions":9,"vwap":1156},"2026-03-23",36.111,0.344,0.96,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":651,"percent_change":1163,"volume":751,"transactions":9,"vwap":1162},"2026-03-20",36.040001,35.767,-1.05,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":801,"volume":808,"transactions":9,"vwap":1166},"2026-03-19",36.147,-0.067,{"date":1169,"open":1109,"high":1109,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1017,"transactions":9,"vwap":1170},"2026-03-18",36.214,-0.491,-1.34,{"date":1174,"open":1020,"high":1175,"low":1176,"close":1176,"change":1141,"percent_change":749,"volume":1177,"transactions":9,"vwap":1176},"2026-03-17",36.84,36.705,9200,{"date":1179,"open":1102,"high":1180,"low":1102,"close":1180,"change":1181,"percent_change":78,"volume":751,"transactions":9,"vwap":1180},"2026-03-16",36.597,0.124,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":801,"volume":1187,"transactions":9,"vwap":1185},"2026-03-13",36.66,36.473,-0.068,3000,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":808,"transactions":9,"vwap":1190},"2026-03-12",36.541,-0.273,-0.74,{"date":1194,"open":1002,"high":1002,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":743,"transactions":9,"vwap":1196},"2026-03-11",36.594,36.814,0.046,0.13,{"date":1200,"open":1201,"high":790,"low":1202,"close":1203,"change":1204,"percent_change":249,"volume":916,"transactions":9,"vwap":1203},"2026-03-10",36.9,36.62,36.768,-0.222,{"date":1206,"open":1207,"high":1208,"low":951,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-09",36.89,36.99,-0.242,-0.65,7400,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1035,"volume":794,"transactions":9,"vwap":1216},"2026-03-06",37,37.24,37.232,-0.251,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":710,"transactions":9,"vwap":1221},"2026-03-05",37.391,37.483,37.36,-0.355,-0.94,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":221,"volume":765,"transactions":9,"vwap":1230},"2026-03-04",37.81,37.853,37.721,37.838,-0.213,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":743,"transactions":9,"vwap":1235},"2026-03-03",37.76,38.050999,37.739,-0.432,-1.12,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":765,"transactions":9,"vwap":1243},"2026-03-02",38.55,38.33,38.483,0.028,0.07,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":85,"volume":751,"transactions":9,"vwap":1249},"2026-02-27",38.29,38.455,38.25,0.283,{"date":1253,"open":1254,"high":640,"low":1254,"close":1255,"change":1256,"percent_change":925,"volume":1257,"transactions":9,"vwap":1255},"2026-02-26",38.02,38.172,0.133,1400,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":346,"volume":743,"transactions":9,"vwap":1262},"2026-02-25",38.39,37.891,38.039001,-0.378,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":455,"volume":751,"transactions":9,"vwap":1267},"2026-02-24",38.16,38.417,0.249,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":439,"volume":779,"transactions":9,"vwap":1273},"2026-02-23",38.34,38.099998,38.168,-0.263,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":79,"volume":1281,"transactions":9,"vwap":1278},"2026-02-20",38.23,38.431,38.101,0.052,9900,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1091,"volume":948,"transactions":9,"vwap":1284},"2026-02-19",38.379,-0.32,{"date":1287,"open":1288,"high":1289,"low":1241,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-18",38.68,38.7,38.699,0.264,0.69,7300,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":70,"volume":866,"transactions":9,"vwap":1298},"2026-02-17",38.49,38.374,38.435,-0.197,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":21,"volume":1306,"transactions":9,"vwap":1304},"2026-02-13",38.6,38.774,38.632,0.187,1800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-12",38.87,39.09,38.445,-0.514,-1.32,20200,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":839,"volume":786,"transactions":9,"vwap":1318},"2026-02-11",38.65,38.959,0.432,{"date":1321,"open":656,"high":1317,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-10",38.4,38.527,0.148,0.39,2700,{"date":1328,"open":1242,"high":1284,"low":1329,"close":1284,"change":1330,"percent_change":1285,"volume":1331,"transactions":9,"vwap":1284},"2026-02-09",38.295,-0.123,2900,{"date":1333,"open":1254,"high":1334,"low":1254,"close":1334,"change":1335,"percent_change":1336,"volume":723,"transactions":9,"vwap":1334},"2026-02-06",38.502,0.636,1.68,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1122,"volume":1343,"transactions":9,"vwap":1341},"2026-02-05",37.827,37.98,37.866,-0.253,3100,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":765,"transactions":9,"vwap":1348},"2026-02-04",37.65,38.2,38.119,0.769,2.06,{"date":1352,"open":1208,"high":899,"low":1208,"close":837,"change":1353,"percent_change":1354,"volume":765,"transactions":9,"vwap":837},"2026-02-03",0.364,0.98,{"date":1356,"open":1031,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1360,"volume":737,"transactions":9,"vwap":1357},"2026-02-02",36.986,36.91,0.156,0.42,{"date":1362,"open":1363,"high":1043,"low":1364,"close":1043,"change":1365,"percent_change":505,"volume":916,"transactions":9,"vwap":1043},"2026-01-30",36.63,36.49,0.279,{"date":1367,"open":988,"high":797,"low":1368,"close":1369,"change":1370,"percent_change":134,"volume":786,"transactions":9,"vwap":1369},"2026-01-29",36.515,36.551,0.167,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1152,"change":1375,"percent_change":1376,"volume":1017,"transactions":9,"vwap":1152},"2026-01-28",36.36,36.385,-0.318,-0.87,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":551,"volume":847,"transactions":9,"vwap":1379},"2026-01-27",36.702,0.022,{"date":1382,"open":798,"high":798,"low":1032,"close":1383,"change":1384,"percent_change":643,"volume":1343,"transactions":9,"vwap":1383},"2026-01-26",36.68,0.019,{"date":1386,"open":1109,"high":1135,"low":1109,"close":1135,"change":1387,"percent_change":865,"volume":916,"transactions":9,"vwap":1135},"2026-01-23",-0.033,{"date":1389,"open":951,"high":1390,"low":951,"close":1391,"change":1198,"percent_change":1392,"volume":743,"transactions":9,"vwap":1391},"2026-01-22",36.81,36.694,0.36,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1398,"percent_change":772,"volume":895,"transactions":9,"vwap":1396},"2026-01-21",36.45,36.564,36.42,0.516,{"date":1400,"open":1150,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":173,"transactions":9,"vwap":1403},"2026-01-20",36.09,35.86,36.048,-0.195,-0.54,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":393,"percent_change":960,"volume":1128,"transactions":9,"vwap":1410},"2026-01-16",36.19,36.29,36.243,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1325,"volume":1128,"transactions":9,"vwap":1414},"2026-01-15",36.25,36.453,0.142,{"date":1417,"open":1418,"high":967,"low":1418,"close":1071,"change":1419,"percent_change":1420,"volume":737,"transactions":9,"vwap":1071},"2026-01-14",36.14,0.451,1.26,{"date":1422,"open":1423,"high":1402,"low":1424,"close":1402,"change":1425,"percent_change":902,"volume":737,"transactions":9,"vwap":1402},"2026-01-13",35.78,35.74,0.111,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":310,"volume":978,"transactions":9,"vwap":1429},"2026-01-12",35.7,35.749,35.66,-0.042,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":882,"transactions":9,"vwap":1437},"2026-01-09",35.81,35.83,35.635,35.791,0.073,0.2,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":737,"transactions":9,"vwap":1444},"2026-01-08",35.47,35.825,35.718,0.749,2.14,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":846,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-07",35.43,34.941,34.969,-1.24,12400,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":717,"transactions":9,"vwap":1457},"2026-01-06",35.11,35.409,0.237,0.67,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":895,"transactions":9,"vwap":1465},"2026-01-05",35.080002,35.3,35.0099983,35.172,0.285,0.82,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":455,"volume":1128,"transactions":9,"vwap":1471},"2026-01-02",34.475,34.887,34.443,0.224,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":888,"volume":808,"transactions":9,"vwap":1476},"2025-12-31",34.663,-0.218,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":882,"transactions":9,"vwap":1482},"2025-12-30",34.879,34.905,34.881,-0.079,-0.23,{"date":1486,"open":1487,"high":1464,"low":1488,"close":1489,"change":1490,"percent_change":865,"volume":1491,"transactions":9,"vwap":1489},"2025-12-29",34.95,34.86,34.96,-0.03,4800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1387,"percent_change":865,"volume":1497,"transactions":9,"vwap":1496},"2025-12-26",35,34.88,34.99,2400,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":599,"percent_change":448,"volume":808,"transactions":9,"vwap":1500},"2025-12-24",35.022999,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":402,"volume":1508,"transactions":9,"vwap":1506},"2025-12-23",34.861,34.92,34.78,34.843,-0.094,2300,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":86,"volume":808,"transactions":9,"vwap":1511},"2025-12-22",34.937,0.077,{"date":1514,"open":1515,"high":1481,"low":1516,"close":1488,"change":1517,"percent_change":936,"volume":743,"transactions":9,"vwap":1488},"2025-12-19",34.876,34.85,-0.048,{"date":1519,"open":1487,"high":1451,"low":1481,"close":1520,"change":1521,"percent_change":514,"volume":826,"transactions":9,"vwap":1520},"2025-12-18",34.908,-0.078,{"date":1523,"open":1524,"high":1525,"low":1488,"close":1526,"change":1527,"percent_change":1439,"volume":1528,"transactions":9,"vwap":1526},"2025-12-17",34.961,35.029999,34.986,0.071,3600,{"date":1530,"open":1494,"high":1494,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":910,"transactions":9,"vwap":1532},"2025-12-16",34.84,34.915,-0.446,-1.26,{"date":1536,"open":1449,"high":1449,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":779,"transactions":9,"vwap":1538},"2025-12-15",35.241,35.361,0.066,0.19,{"date":1542,"open":1463,"high":1463,"low":1543,"close":1543,"change":1544,"percent_change":846,"volume":847,"transactions":9,"vwap":1543},"2025-12-12",35.295,-0.157,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1017,"transactions":9,"vwap":1549},"2025-12-11",35.471,35.58,35.452,0.214,0.61,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":742,"volume":1187,"transactions":9,"vwap":1556},"2025-12-10",34.83,35.35,35.238,0.648,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":496,"volume":847,"transactions":9,"vwap":1561},"2025-12-09",34.69,34.59,-0.055,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":894,"volume":751,"transactions":9,"vwap":1567},"2025-12-08",34.77,34.8,34.645,-0.224,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1244,"percent_change":1572,"volume":834,"transactions":9,"vwap":1571},"2025-12-05",34.869,0.08,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1484,"volume":737,"transactions":9,"vwap":1576},"2025-12-04",35.040001,34.841,-0.082,{"date":1579,"open":1580,"high":1581,"low":1495,"close":1582,"change":1583,"percent_change":1068,"volume":751,"transactions":9,"vwap":1582},"2025-12-03",34.89,34.935,34.923,0.253,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":173,"transactions":9,"vwap":1588},"2025-12-02",34.71,34.745,34.67,-0.265,-0.76,{"date":1592,"open":1593,"high":1575,"low":1581,"close":1581,"change":800,"percent_change":1051,"volume":743,"transactions":9,"vwap":1581},"2025-12-01",34.97,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":749,"volume":751,"transactions":9,"vwap":1597},"2025-11-28",34.9,35.0040016,0.103,{"date":1600,"open":1504,"high":1451,"low":1601,"close":1601,"change":1602,"percent_change":1459,"volume":737,"transactions":9,"vwap":1601},"2025-11-26",34.901,0.234,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1353,"percent_change":139,"volume":826,"transactions":9,"vwap":1606},"2025-11-25",34.31,34.667,{"date":1608,"open":1609,"high":1605,"low":1610,"close":1611,"change":1612,"percent_change":1540,"volume":765,"transactions":9,"vwap":1611},"2025-11-24",34.26,34.24,34.303,0.065,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":991,"percent_change":1617,"volume":808,"transactions":9,"vwap":1616},"2025-11-21",34.379,34.238,2.03,{"date":1619,"open":1620,"high":1620,"low":24,"close":24,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":24},"2025-11-20",34,-0.349,-1.03,3300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1217,"percent_change":1630,"volume":751,"transactions":9,"vwap":1629},"2025-11-19",33.87,33.97,33.85,33.907,-0.73,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1062,"volume":173,"transactions":9,"vwap":1635},"2025-11-18",34.22,34.121,34.158,0.127,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1534,"volume":717,"transactions":9,"vwap":1641},"2025-11-17",34.46,33.86,34.030998,-0.435,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":864,"percent_change":1016,"volume":834,"transactions":9,"vwap":1646},"2025-11-14",34.55,34.466,{"date":1648,"open":1645,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":651,"volume":737,"transactions":9,"vwap":1650},"2025-11-13",34.81,34.5,-0.133,{"date":1653,"open":1654,"high":1554,"low":1655,"close":1655,"change":1656,"percent_change":410,"volume":1657,"transactions":9,"vwap":1655},"2025-11-12",34.66,34.633,-0.024,6600,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1354,"volume":743,"transactions":9,"vwap":1662},"2025-11-11",34.39,34.755,34.657,0.337,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":93,"volume":948,"transactions":9,"vwap":1668},"2025-11-10",34.35,33.951,34.32,0.174,{"date":1671,"open":1620,"high":1672,"low":1620,"close":1672,"change":1673,"percent_change":156,"volume":1076,"transactions":9,"vwap":1672},"2025-11-07",34.146,0.186,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":683,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-06",34.040001,33.93,33.96,-0.53,9600,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1067,"percent_change":1686,"volume":173,"transactions":9,"vwap":1685},"2025-11-05",33.95,34.171,34.14,0.78,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":779,"transactions":9,"vwap":1691},"2025-11-04",34.02,33.825,33.875,-0.311,-0.91,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1224,"volume":882,"transactions":9,"vwap":1698},"2025-11-03",34.060001,34.19,34.186,-0.325,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":582,"volume":910,"transactions":9,"vwap":1703},"2025-10-31",34.33,34.511,0.035,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1244,"percent_change":1572,"volume":1343,"transactions":9,"vwap":1709},"2025-10-30",34.6,34.73,34.476,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1306,"transactions":9,"vwap":1714},"2025-10-29",34.742,34.369,34.448,-0.483,-1.38,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":257,"volume":779,"transactions":9,"vwap":1721},"2025-10-28",35.02,35.195,34.931,-0.175,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1551,"volume":1257,"transactions":9,"vwap":1728},"2025-10-27",35.12,35.15,35.055,35.106,0.213,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":751,"transactions":9,"vwap":1733},"2025-10-24",35.14,34.893,-0.137,-0.39,{"date":1737,"open":1488,"high":1575,"low":1738,"close":1525,"change":1739,"percent_change":852,"volume":882,"transactions":9,"vwap":1525},"2025-10-23",34.816,0.198,{"date":1741,"open":1742,"high":1742,"low":1649,"close":1743,"change":1744,"percent_change":971,"volume":1076,"transactions":9,"vwap":1743},"2025-10-22",35.0089989,34.832,-0.014,{"date":1746,"open":1580,"high":1580,"low":1747,"close":1748,"change":1749,"percent_change":56,"volume":737,"transactions":9,"vwap":1748},"2025-10-21",34.819,34.846,0.157,{"date":1751,"open":1645,"high":1752,"low":1753,"close":1752,"change":764,"percent_change":793,"volume":866,"transactions":9,"vwap":1752},"2025-10-20",34.689,34.54,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":834,"transactions":9,"vwap":1757},"2025-10-17",34.199,34.446,0.284,0.83,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1589,"percent_change":1764,"volume":737,"transactions":9,"vwap":1763},"2025-10-16",34.49,34.162,-0.77,{"date":1766,"open":1767,"high":1767,"low":1668,"close":1768,"change":1769,"percent_change":1770,"volume":1128,"transactions":9,"vwap":1768},"2025-10-15",34.65,34.427,-0.053,-0.15,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":119,"volume":882,"transactions":9,"vwap":1774},"2025-10-14",33.92,34.48,0.306,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-13",34.21,34.174,0.27,0.8,3200,{"date":1784,"open":1708,"high":1708,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1017,"transactions":9,"vwap":1785},"2025-10-10",33.904,-0.831,-2.39,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":779,"transactions":9,"vwap":1791},"2025-10-09",35.07,34.735,-0.334,-0.95,{"date":1795,"open":1796,"high":1797,"low":1494,"close":1798,"change":1799,"percent_change":187,"volume":1497,"transactions":9,"vwap":1798},"2025-10-08",35.049999,35.137,35.069,-0.047,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":820,"percent_change":1484,"volume":1076,"transactions":9,"vwap":1804},"2025-10-07",35.26,35.064999,35.116,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1330,"percent_change":338,"volume":826,"transactions":9,"vwap":1810},"2025-10-06",35.23,35.28,35.13,35.197,{"date":1812,"open":1726,"high":1538,"low":1726,"close":1813,"change":1814,"percent_change":134,"volume":1491,"transactions":9,"vwap":1813},"2025-10-03",35.32,0.161,{"date":1816,"open":1813,"high":1449,"low":1725,"close":1817,"change":1818,"percent_change":1819,"volume":1017,"transactions":9,"vwap":1817},"2025-10-02",35.159,-0.098,-0.28,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1439,"volume":1827,"transactions":9,"vwap":1825},"2025-10-01",35.19,35.285,35.09,35.257,0.069,27500,{"date":1829,"open":1489,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1833,"volume":1187,"transactions":9,"vwap":1830},"2025-09-30",35.188,34.91,0.153,0.44,{"date":1835,"open":1831,"high":1836,"low":1831,"close":1837,"change":1838,"percent_change":971,"volume":1076,"transactions":9,"vwap":1837},"2025-09-29",35.051998,35.035,-0.015,{"date":1840,"open":1487,"high":1796,"low":1487,"close":1796,"change":1841,"percent_change":1759,"volume":737,"transactions":9,"vwap":1796},"2025-09-26",0.288,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1376,"volume":834,"transactions":9,"vwap":1844},"2025-09-25",34.762,-0.306,{"date":1847,"open":1593,"high":1848,"low":1593,"close":1849,"change":1850,"percent_change":1360,"volume":1851,"transactions":9,"vwap":1849},"2025-09-24",35.109,35.068001,0.145,11200,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1582,"change":1856,"percent_change":56,"volume":948,"transactions":9,"vwap":1582},"2025-09-23",34.98,34.87,0.155,{"date":1858,"open":1859,"high":1554,"low":1860,"close":1861,"change":1862,"percent_change":1285,"volume":1257,"transactions":9,"vwap":1861},"2025-09-22",34.7,34.61,34.768,-0.113,{"date":1864,"open":1516,"high":1580,"low":1865,"close":1482,"change":1866,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1482},"2025-09-19",34.72,-0.152,{"date":1868,"open":1854,"high":1790,"low":1488,"close":1869,"change":1598,"percent_change":1142,"volume":1017,"transactions":9,"vwap":1869},"2025-09-18",35.033001,{"date":1871,"open":1462,"high":1872,"low":1873,"close":1873,"change":149,"percent_change":1874,"volume":743,"transactions":9,"vwap":1873},"2025-09-17",35.132,34.93,0.11,{"date":1876,"open":1877,"high":1504,"low":1878,"close":1580,"change":1879,"percent_change":86,"volume":882,"transactions":9,"vwap":1580},"2025-09-16",34.82,34.79,0.078,{"date":1881,"open":1575,"high":1575,"low":1882,"close":1882,"change":1883,"percent_change":282,"volume":743,"transactions":9,"vwap":1882},"2025-09-15",34.812,-0.274,{"date":1885,"open":1886,"high":1886,"low":1796,"close":1887,"change":824,"percent_change":1888,"volume":866,"transactions":9,"vwap":1887},"2025-09-12",35.2,35.085999,-0.75,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1257,"transactions":9,"vwap":1892},"2025-09-11",35.16,35.352,0.363,1.04,{"date":1896,"open":1596,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":985,"volume":751,"transactions":9,"vwap":1897},"2025-09-10",34.989,34.63,-0.038,{"date":1901,"open":1593,"high":1824,"low":1489,"close":1902,"change":1903,"percent_change":1904,"volume":978,"transactions":9,"vwap":1902},"2025-09-09",35.027,-0.007,-0.02,{"date":1906,"open":1824,"high":1824,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":723,"transactions":9,"vwap":1908},"2025-09-08",34.76,35.034,-0.118,-0.34,{"date":1912,"open":1913,"high":1463,"low":1525,"close":1914,"change":1915,"percent_change":582,"volume":866,"transactions":9,"vwap":1914},"2025-09-05",35.060001,35.152,0.034,{"date":1917,"open":1495,"high":1918,"low":1495,"close":1918,"change":1919,"percent_change":448,"volume":1257,"transactions":9,"vwap":1918},"2025-09-04",35.118,0.181,{"date":1921,"open":1496,"high":1575,"low":1649,"close":1511,"change":1922,"percent_change":1923,"volume":1306,"transactions":9,"vwap":1511},"2025-09-03",-0.182,-0.52,{"date":1925,"open":1726,"high":1726,"low":1593,"close":1926,"change":220,"percent_change":1927,"volume":916,"transactions":9,"vwap":1926},"2025-09-02",35.119,-0.61,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":86,"volume":173,"transactions":9,"vwap":1932},"2025-08-29",35.17,35.417,35.336,0.079,{"date":1935,"open":1936,"high":1825,"low":1913,"close":1825,"change":1937,"percent_change":1735,"volume":834,"transactions":9,"vwap":1825},"2025-08-28",35.224,-0.139,{"date":1939,"open":1807,"high":1940,"low":1886,"close":1940,"change":1941,"percent_change":1942,"volume":1257,"transactions":9,"vwap":1940},"2025-08-27",35.396,0.197,0.56,{"date":1944,"open":1808,"high":1808,"low":1456,"close":1945,"change":1946,"percent_change":338,"volume":723,"transactions":9,"vwap":1945},"2025-08-26",35.199,-0.122,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":779,"transactions":9,"vwap":1951},"2025-08-25",35.29,35.369,35.321,-0.201,-0.57,{"date":1955,"open":1464,"high":1956,"low":1464,"close":1956,"change":1292,"percent_change":1957,"volume":717,"transactions":9,"vwap":1956},"2025-08-22",35.522,1.98,{"date":1959,"open":1960,"high":1743,"low":1960,"close":1743,"change":1380,"percent_change":551,"volume":834,"transactions":9,"vwap":1743},"2025-08-21",34.75,{"date":1962,"open":1505,"high":1877,"low":1861,"close":1649,"change":523,"percent_change":1490,"volume":173,"transactions":9,"vwap":1649},"2025-08-20",{"date":1964,"open":1566,"high":1877,"low":1561,"close":1877,"change":1965,"percent_change":1459,"volume":1331,"transactions":9,"vwap":1877},"2025-08-19",0.233,{"date":1967,"open":1860,"high":1560,"low":1968,"close":1969,"change":1970,"percent_change":1572,"volume":1971,"transactions":9,"vwap":1969},"2025-08-18",34.51,34.587,0.027,170000,{"date":1973,"open":1960,"high":1960,"low":1753,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-15",34.56,-0.101,-0.29,15900,{"date":1979,"open":1762,"high":1980,"low":1762,"close":1980,"change":1981,"percent_change":1679,"volume":910,"transactions":9,"vwap":1980},"2025-08-14",34.661,-0.185,{"date":1983,"open":1610,"high":1748,"low":1610,"close":1748,"change":1557,"percent_change":1984,"volume":1187,"transactions":9,"vwap":1748},"2025-08-13",1.89,{"date":1986,"open":1987,"high":1988,"low":1683,"close":1988,"change":1989,"percent_change":730,"volume":1990,"transactions":9,"vwap":1988},"2025-08-12",34.029999,34.198,0.327,17900,{"date":1992,"open":1685,"high":1685,"low":1993,"close":1994,"change":683,"percent_change":1679,"volume":1257,"transactions":9,"vwap":1994},"2025-08-11",33.79,33.871,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":21,"volume":173,"transactions":9,"vwap":1999},"2025-08-08",34.13,33.99,34.050999,0.165,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1244,"percent_change":1572,"volume":2006,"transactions":9,"vwap":2005},"2025-08-07",33.75,33.91,33.886,18000,{"date":2008,"open":1773,"high":1683,"low":2009,"close":2010,"change":1909,"percent_change":338,"volume":717,"transactions":9,"vwap":2010},"2025-08-06",33.821,33.858,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":990,"volume":173,"transactions":9,"vwap":2014},"2025-08-05",33.8,33.976,0.086,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":1467,"volume":779,"transactions":9,"vwap":2019},"2025-08-04",33.7,33.89,0.276,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":169,"volume":2027,"transactions":9,"vwap":2024},"2025-08-01",33.539,33.614,33.375,-0.239,15500,{"date":2029,"open":1676,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-07-31",34.272,33.853,-0.469,-1.37,6700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":723,"transactions":9,"vwap":2039},"2025-07-30",34.601,34.62,34.322,-0.519,-1.49,{"date":2043,"open":1495,"high":1495,"low":1859,"close":1576,"change":2044,"percent_change":1016,"volume":786,"transactions":9,"vwap":1576},"2025-07-29",-0.036,{"date":2046,"open":2047,"high":1494,"low":2047,"close":2048,"change":2049,"percent_change":197,"volume":866,"transactions":9,"vwap":2048},"2025-07-28",34.838,34.877,-0.159,{"date":2051,"open":1831,"high":1790,"low":1649,"close":2052,"change":2053,"percent_change":1392,"volume":1306,"transactions":9,"vwap":2052},"2025-07-25",35.035999,0.125,{"date":2055,"open":1726,"high":1726,"low":1707,"close":2056,"change":1263,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-07-24",34.911,-1.07,4100,{"date":2060,"open":1726,"high":1463,"low":1462,"close":2061,"change":2062,"percent_change":2063,"volume":826,"transactions":9,"vwap":2061},"2025-07-23",35.289,0.429,1.23,{"date":2065,"open":1650,"high":1831,"low":2066,"close":1488,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1488},"2025-07-22",34.45,0.643,1.88,15100,{"date":2071,"open":1774,"high":1774,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":1623,"transactions":9,"vwap":2072},"2025-07-21",34.217,-0.124,-0.36,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":338,"volume":2081,"transactions":9,"vwap":2079},"2025-07-18",34.44,34.28,34.341,-0.119,5400,{"date":2083,"open":2084,"high":1639,"low":2085,"close":1639,"change":2086,"percent_change":2087,"volume":1257,"transactions":9,"vwap":1639},"2025-07-17",34.3,34.27,0.292,0.85,{"date":2089,"open":2090,"high":2090,"low":1620,"close":2091,"change":2092,"percent_change":1245,"volume":866,"transactions":9,"vwap":2091},"2025-07-16",34.262,34.168,0.024,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":826,"transactions":9,"vwap":2096},"2025-07-15",34.431,34.144,-0.48,-1.39,{"date":2100,"open":2101,"high":2102,"low":1639,"close":2103,"change":2104,"percent_change":846,"volume":916,"transactions":9,"vwap":2103},"2025-07-14",34.485,34.638,34.624,-0.153,{"date":2106,"open":1708,"high":2107,"low":1865,"close":2108,"change":959,"percent_change":1927,"volume":910,"transactions":9,"vwap":2108},"2025-07-11",34.826,34.777,{"date":2110,"open":1708,"high":2111,"low":1708,"close":1897,"change":375,"percent_change":2112,"volume":1508,"transactions":9,"vwap":1897},"2025-07-10",35.030998,0.6,{"date":2114,"open":1566,"high":1531,"low":1645,"close":2115,"change":1970,"percent_change":1572,"volume":2116,"transactions":9,"vwap":2115},"2025-07-09",34.779,3500,{"date":2118,"open":2119,"high":1565,"low":2119,"close":2120,"change":2121,"percent_change":730,"volume":794,"transactions":9,"vwap":2120},"2025-07-08",34.4,34.752,0.333,{"date":2123,"open":1560,"high":1566,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":786,"transactions":9,"vwap":2125},"2025-07-07",34.38,34.419,-0.424,-1.22,{"date":2129,"open":1505,"high":1516,"low":1505,"close":1506,"change":2130,"percent_change":2131,"volume":1326,"transactions":9,"vwap":1506},"2025-07-03",-0.104,-0.3,{"date":2133,"open":1960,"high":2134,"low":1960,"close":2134,"change":2135,"percent_change":2136,"volume":1187,"transactions":9,"vwap":2134},"2025-07-02",34.947,0.309,0.89,{"date":2138,"open":1609,"high":1531,"low":1609,"close":2102,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2102},"2025-07-01",0.757,2.23,6100,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":1814,"percent_change":43,"volume":1187,"transactions":9,"vwap":2145},"2025-06-30",33.72,33.881,{"date":2147,"open":2018,"high":2148,"low":2149,"close":2144,"change":1439,"percent_change":2112,"volume":866,"transactions":9,"vwap":2144},"2025-06-27",33.765,33.691,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1086,"percent_change":93,"volume":1017,"transactions":9,"vwap":2155},"2025-06-26",33.45,33.55,33.44,33.52,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1224,"volume":2162,"transactions":9,"vwap":2160},"2025-06-25",33.53,33.32,33.35,-0.316,22300,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":1141,"percent_change":2166,"volume":808,"transactions":9,"vwap":2165},"2025-06-24",33.666,0.32,{"date":2168,"open":2169,"high":24,"low":2169,"close":24,"change":2170,"percent_change":1198,"volume":173,"transactions":9,"vwap":24},"2025-06-23",33.41,0.045,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":385,"volume":723,"transactions":9,"vwap":2175},"2025-06-20",33.59,33.48,33.513,0.132,{"date":2178,"open":2155,"high":2173,"low":2179,"close":2179,"change":845,"percent_change":1105,"volume":1257,"transactions":9,"vwap":2179},"2025-06-18",33.381,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":1121,"percent_change":63,"volume":743,"transactions":9,"vwap":2183},"2025-06-17",33.84,33.547,{"date":2185,"open":1993,"high":1628,"low":2186,"close":1993,"change":2176,"percent_change":1325,"volume":1343,"transactions":9,"vwap":1993},"2025-06-16",33.76,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":1589,"percent_change":282,"volume":173,"transactions":9,"vwap":2190},"2025-06-13",33.9,33.658,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2092,"percent_change":1245,"volume":765,"transactions":9,"vwap":2194},"2025-06-12",33.725,33.923,{"date":2196,"open":2197,"high":1627,"low":2003,"close":2198,"change":2199,"percent_change":668,"volume":882,"transactions":9,"vwap":2198},"2025-06-11",33.912,33.899,-0.083,{"date":2201,"open":1626,"high":1696,"low":1626,"close":2202,"change":2203,"percent_change":2204,"volume":882,"transactions":9,"vwap":2202},"2025-06-10",33.982,0.267,0.79,{"date":2206,"open":2207,"high":2003,"low":2207,"close":2208,"change":924,"percent_change":2209,"volume":948,"transactions":9,"vwap":2208},"2025-06-09",33.6,33.715,0.38,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":478,"volume":1508,"transactions":9,"vwap":2213},"2025-06-06",33.47,33.587,0.287,{"date":2216,"open":2155,"high":2155,"low":2217,"close":2218,"change":2219,"percent_change":1105,"volume":2220,"transactions":9,"vwap":2218},"2025-06-05",33.188,33.3,-0.163,7200,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":1952,"percent_change":249,"volume":2225,"transactions":9,"vwap":2224},"2025-06-04",33.582,33.463,9800,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":505,"volume":2058,"transactions":9,"vwap":2230},"2025-06-03",33.34,33.73,33.664,0.254,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2169,"change":187,"percent_change":1735,"volume":1057,"transactions":9,"vwap":2169},"2025-06-02",33.54,33.16,{"date":2237,"open":2154,"high":2234,"low":2238,"close":2234,"change":2239,"percent_change":1540,"volume":2240,"transactions":9,"vwap":2234},"2025-05-30",33.332,0.064,12200,{"date":2242,"open":2154,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2166,"volume":717,"transactions":9,"vwap":2245},"2025-05-29",33.5,33.21,33.476,0.107,{"date":2248,"open":2152,"high":2249,"low":2250,"close":2251,"change":1375,"percent_change":1224,"volume":2252,"transactions":9,"vwap":2251},"2025-05-28",33.49,33.36,33.369,7700,{"date":2254,"open":2255,"high":2256,"low":2169,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-05-27",33.43,33.687,0.515,1.55,4900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":231,"volume":2267,"transactions":9,"vwap":2265},"2025-05-23",32.941,33.27,32.94,33.172,-0.111,14900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":221,"volume":2275,"transactions":9,"vwap":2273},"2025-05-22",33.094002,33.301,33.02,33.283,-0.187,8600,{"date":2277,"open":2278,"high":2278,"low":2154,"close":2212,"change":2279,"percent_change":2280,"volume":737,"transactions":9,"vwap":2212},"2025-05-21",33.74,-0.548,-1.61,{"date":2282,"open":2283,"high":1778,"low":1678,"close":2284,"change":2285,"percent_change":1137,"volume":717,"transactions":9,"vwap":2284},"2025-05-20",34.2,34.018002,-0.022,{"date":2287,"open":2288,"high":2289,"low":2288,"close":1676,"change":2290,"percent_change":1484,"volume":1017,"transactions":9,"vwap":1676},"2025-05-19",33.88,34.048,-0.077,{"date":2292,"open":2019,"high":2293,"low":1993,"close":2294,"change":2295,"percent_change":2296,"volume":1128,"transactions":9,"vwap":2294},"2025-05-16",34.15,34.117,0.217,0.64,{"date":2298,"open":2144,"high":2189,"low":2299,"close":2189,"change":2300,"percent_change":772,"volume":910,"transactions":9,"vwap":2189},"2025-05-15",33.67,0.479,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":735,"percent_change":2305,"volume":882,"transactions":9,"vwap":2304},"2025-05-14",33.485,33.421,-0.97,{"date":2307,"open":1773,"high":1773,"low":2308,"close":2308,"change":1651,"percent_change":1735,"volume":1017,"transactions":9,"vwap":2308},"2025-05-13",33.748,{"date":2310,"open":2019,"high":2311,"low":2312,"close":2145,"change":2313,"percent_change":2314,"volume":717,"transactions":9,"vwap":2145},"2025-05-12",33.94,33.754,0.848,2.57,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1874,"volume":1076,"transactions":9,"vwap":2319},"2025-05-09",33.19,33.029999,33.033001,0.037,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":833,"volume":1623,"transactions":9,"vwap":2325},"2025-05-08",32.835,33.24,32.996,0.302,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1704,"percent_change":1874,"volume":1306,"transactions":9,"vwap":2332},"2025-05-07",32.78,32.792,32.64,32.694,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":1122,"volume":1257,"transactions":9,"vwap":2337},"2025-05-06",32.7,32.82,32.659,-0.216,{"date":2340,"open":2272,"high":2272,"low":2341,"close":2341,"change":2342,"percent_change":998,"volume":173,"transactions":9,"vwap":2341},"2025-05-05",32.875,-0.366,{"date":2344,"open":2263,"high":2345,"low":2346,"close":2347,"change":729,"percent_change":839,"volume":2348,"transactions":9,"vwap":2347},"2025-05-02",33.31,33.14,33.241,5100,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":2354,"volume":882,"transactions":9,"vwap":2352},"2025-05-01",32.95,32.874,-0.183,-0.55,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":1245,"percent_change":375,"volume":759,"transactions":9,"vwap":2358},"2025-04-30",32.79,33.056999,32.69,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":1292,"volume":895,"transactions":9,"vwap":2364},"2025-04-29",32.65,33.09,32.987,0.227,{"date":2367,"open":2368,"high":2369,"low":175,"close":2370,"change":2371,"percent_change":909,"volume":882,"transactions":9,"vwap":2370},"2025-04-28",32.81,32.83,32.76,0.006,{"date":2373,"open":2357,"high":2357,"low":2374,"close":2375,"change":820,"percent_change":778,"volume":2376,"transactions":9,"vwap":2375},"2025-04-25",32.551,32.754,3700,{"date":179,"open":2378,"high":2379,"low":2380,"close":2323,"change":2381,"percent_change":1142,"volume":2348,"transactions":9,"vwap":2323},32.74,32.86,32.693,0.095]